Autosports Group Limited (ASX:ASG)
Australia
· Delayed Price · Currency is AUD 4.290
+0.010 (0.23%)
At close: Dec 5, 2025
Autosports Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.39 | 4.39 | 4.30 | 4.31 | - | 0.70% | 63,464 |
| Dec 4, 2025 | 4.49 | 4.49 | 4.26 | 4.28 | 4.28 | -4.46% | 62,918 |
| Dec 3, 2025 | 4.45 | 4.52 | 4.40 | 4.48 | 4.48 | 0.67% | 80,721 |
| Dec 2, 2025 | 4.39 | 4.49 | 4.38 | 4.45 | 4.45 | 1.14% | 181,886 |
| Dec 1, 2025 | 4.50 | 4.50 | 4.33 | 4.40 | 4.40 | -1.12% | 252,275 |
| Nov 28, 2025 | 4.61 | 4.61 | 4.44 | 4.45 | 4.45 | -1.55% | 60,854 |
| Nov 27, 2025 | 4.56 | 4.60 | 4.43 | 4.52 | 4.52 | -1.31% | 357,617 |
| Nov 26, 2025 | 4.60 | 4.62 | 4.53 | 4.58 | 4.58 | -0.43% | 151,840 |
| Nov 25, 2025 | 4.35 | 4.60 | 4.34 | 4.60 | 4.60 | 4.31% | 350,990 |
| Nov 24, 2025 | 4.44 | 4.50 | 4.31 | 4.41 | 4.41 | 1.85% | 3,052,513 |
| Nov 21, 2025 | 4.46 | 4.46 | 4.24 | 4.33 | 4.33 | -2.26% | 499,144 |
| Nov 20, 2025 | 4.42 | 4.47 | 4.33 | 4.43 | 4.43 | 2.07% | 414,596 |
| Nov 19, 2025 | 4.45 | 4.47 | 4.21 | 4.34 | 4.34 | -2.47% | 299,669 |
| Nov 18, 2025 | 4.65 | 4.70 | 4.40 | 4.45 | 4.45 | -3.26% | 296,811 |
| Nov 17, 2025 | 4.34 | 4.63 | 4.31 | 4.60 | 4.60 | 2.91% | 898,247 |
| Nov 14, 2025 | 4.56 | 4.56 | 4.43 | 4.47 | 4.47 | -2.19% | 347,508 |
| Nov 13, 2025 | 4.50 | 4.60 | 4.46 | 4.57 | 4.57 | 2.93% | 427,926 |
| Nov 12, 2025 | 4.40 | 4.50 | 4.37 | 4.44 | 4.44 | 1.60% | 230,443 |
| Nov 11, 2025 | 4.10 | 4.38 | 4.10 | 4.37 | 4.37 | 5.81% | 1,412,877 |
| Nov 10, 2025 | 4.12 | 4.19 | 4.05 | 4.13 | 4.13 | 1.23% | 129,253 |
| Nov 7, 2025 | 4.17 | 4.25 | 4.07 | 4.08 | 4.08 | -2.39% | 361,659 |
| Nov 6, 2025 | 4.19 | 4.20 | 4.09 | 4.18 | 4.18 | 0.24% | 114,041 |
| Nov 5, 2025 | 4.33 | 4.37 | 4.15 | 4.17 | 4.17 | -3.70% | 280,357 |
| Nov 4, 2025 | 4.27 | 4.35 | 4.24 | 4.33 | 4.33 | 2.36% | 151,652 |
| Nov 3, 2025 | 4.13 | 4.29 | 4.08 | 4.23 | 4.23 | 2.67% | 604,001 |
| Oct 31, 2025 | 4.14 | 4.19 | 4.06 | 4.12 | 4.12 | 0.73% | 223,798 |
| Oct 30, 2025 | 4.03 | 4.15 | 4.03 | 4.09 | 4.09 | 0.99% | 302,057 |
| Oct 29, 2025 | 3.90 | 4.13 | 3.82 | 4.05 | 4.01 | 4.92% | 1,084,374 |
| Oct 28, 2025 | 3.96 | 4.09 | 3.82 | 3.86 | 3.82 | -2.53% | 498,853 |
| Oct 27, 2025 | 3.82 | 4.00 | 3.79 | 3.96 | 3.92 | 4.76% | 458,245 |
| Oct 24, 2025 | 3.79 | 3.80 | 3.71 | 3.78 | 3.74 | 0.80% | 39,107 |
| Oct 23, 2025 | 3.65 | 3.82 | 3.64 | 3.75 | 3.71 | 2.18% | 143,623 |
| Oct 22, 2025 | 3.72 | 3.76 | 3.65 | 3.67 | 3.63 | -1.34% | 680,815 |
| Oct 21, 2025 | 3.75 | 3.84 | 3.68 | 3.72 | 3.68 | 0.54% | 287,588 |
| Oct 20, 2025 | 3.58 | 3.75 | 3.55 | 3.70 | 3.66 | 3.64% | 374,190 |
| Oct 17, 2025 | 3.48 | 3.65 | 3.48 | 3.57 | 3.53 | 2.29% | 3,050,239 |
| Oct 16, 2025 | 3.48 | 3.49 | 3.41 | 3.49 | 3.45 | 1.45% | 49,111 |
| Oct 15, 2025 | 3.48 | 3.49 | 3.41 | 3.44 | 3.40 | -0.29% | 41,288 |
| Oct 14, 2025 | 3.46 | 3.46 | 3.41 | 3.45 | 3.41 | - | 39,625 |
| Oct 13, 2025 | 3.21 | 3.46 | 3.21 | 3.45 | 3.41 | -0.29% | 49,958 |
| Oct 10, 2025 | 3.44 | 3.48 | 3.40 | 3.46 | 3.42 | 0.29% | 1,017,034 |
| Oct 9, 2025 | 3.51 | 3.51 | 3.42 | 3.45 | 3.41 | -2.54% | 22,109 |
| Oct 8, 2025 | 3.46 | 3.56 | 3.46 | 3.54 | 3.50 | 2.61% | 156,195 |
| Oct 7, 2025 | 3.22 | 3.45 | 3.22 | 3.45 | 3.41 | 7.14% | 145,411 |
| Oct 6, 2025 | 3.39 | 3.40 | 3.22 | 3.22 | 3.18 | -3.59% | 14,475 |
| Oct 3, 2025 | 3.40 | 3.40 | 3.30 | 3.34 | 3.30 | 0.30% | 1,049,963 |
| Oct 2, 2025 | 3.32 | 3.36 | 3.21 | 3.33 | 3.29 | 1.83% | 206,220 |
| Oct 1, 2025 | 3.27 | 3.29 | 3.23 | 3.27 | 3.23 | -0.30% | 40,776 |
| Sep 30, 2025 | 3.26 | 3.33 | 3.24 | 3.28 | 3.24 | 0.61% | 122,776 |
| Sep 29, 2025 | 3.19 | 3.34 | 3.19 | 3.26 | 3.22 | -2.10% | 158,994 |
| Sep 26, 2025 | 3.26 | 3.41 | 3.26 | 3.33 | 3.29 | 1.52% | 90,261 |
| Sep 25, 2025 | 3.25 | 3.29 | 3.20 | 3.28 | 3.24 | 0.92% | 3,714,005 |
| Sep 24, 2025 | 3.39 | 3.39 | 3.09 | 3.25 | 3.21 | -4.13% | 162,364 |
| Sep 23, 2025 | 3.30 | 3.40 | 3.29 | 3.39 | 3.35 | 1.80% | 54,122 |
| Sep 22, 2025 | 3.46 | 3.46 | 3.32 | 3.33 | 3.29 | -3.20% | 220,182 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.40 | 3.44 | 3.40 | -0.29% | 111,968 |
| Sep 18, 2025 | 3.51 | 3.51 | 3.45 | 3.45 | 3.41 | -2.82% | 80,032 |
| Sep 17, 2025 | 3.52 | 3.60 | 3.50 | 3.55 | 3.51 | 0.57% | 117,238 |
| Sep 16, 2025 | 3.51 | 3.61 | 3.51 | 3.53 | 3.49 | -0.28% | 356,300 |
| Sep 15, 2025 | 3.44 | 3.57 | 3.41 | 3.54 | 3.50 | 0.85% | 118,611 |
| Sep 12, 2025 | 3.54 | 3.55 | 3.47 | 3.51 | 3.47 | 0.57% | 2,160,765 |
| Sep 11, 2025 | 3.50 | 3.51 | 3.42 | 3.49 | 3.45 | - | 754,932 |
| Sep 10, 2025 | 3.50 | 3.50 | 3.40 | 3.49 | 3.45 | 1.45% | 96,138 |
| Sep 9, 2025 | 3.28 | 3.46 | 3.28 | 3.44 | 3.40 | 3.61% | 183,726 |
| Sep 8, 2025 | 3.32 | 3.41 | 3.31 | 3.32 | 3.28 | -1.19% | 248,113 |
| Sep 5, 2025 | 3.30 | 3.39 | 3.26 | 3.36 | 3.32 | 2.44% | 290,930 |
| Sep 4, 2025 | 3.21 | 3.29 | 3.18 | 3.28 | 3.24 | 2.82% | 313,597 |
| Sep 3, 2025 | 3.20 | 3.28 | 3.19 | 3.19 | 3.15 | -0.62% | 201,524 |
| Sep 2, 2025 | 3.21 | 3.24 | 3.12 | 3.21 | 3.17 | - | 198,938 |
| Sep 1, 2025 | 3.32 | 3.35 | 3.10 | 3.21 | 3.17 | -3.60% | 855,542 |
| Aug 29, 2025 | 3.20 | 3.36 | 3.10 | 3.33 | 3.29 | 4.06% | 493,350 |
| Aug 28, 2025 | 3.10 | 3.22 | 3.08 | 3.20 | 3.16 | 3.56% | 1,105,976 |
| Aug 27, 2025 | 3.07 | 3.13 | 3.03 | 3.09 | 3.06 | 0.65% | 187,600 |
| Aug 26, 2025 | 2.95 | 3.12 | 2.92 | 3.07 | 3.04 | 1.32% | 238,610 |
| Aug 25, 2025 | 3.10 | 3.28 | 2.99 | 3.03 | 3.00 | -2.26% | 347,102 |
| Aug 22, 2025 | 3.21 | 3.34 | 3.10 | 3.10 | 3.07 | -2.82% | 380,372 |
| Aug 21, 2025 | 2.82 | 3.22 | 2.72 | 3.19 | 3.15 | 13.12% | 1,607,595 |
| Aug 20, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | 2.79 | -0.35% | 55,207 |
| Aug 19, 2025 | 2.76 | 2.84 | 2.70 | 2.83 | 2.80 | 2.54% | 132,049 |
| Aug 18, 2025 | 2.70 | 2.76 | 2.68 | 2.76 | 2.73 | 2.60% | 1,064,999 |
| Aug 15, 2025 | 2.65 | 2.70 | 2.60 | 2.69 | 2.66 | 1.89% | 146,304 |
| Aug 14, 2025 | 2.63 | 2.66 | 2.56 | 2.64 | 2.61 | 1.15% | 241,395 |
| Aug 13, 2025 | 2.60 | 2.62 | 2.58 | 2.61 | 2.58 | 0.38% | 101,824 |
| Aug 12, 2025 | 2.61 | 2.62 | 2.58 | 2.60 | 2.57 | - | 23,635 |
| Aug 11, 2025 | 2.60 | 2.65 | 2.55 | 2.60 | 2.57 | 0.39% | 119,700 |
| Aug 8, 2025 | 2.58 | 2.60 | 2.58 | 2.59 | 2.56 | 0.39% | 52,395 |
| Aug 7, 2025 | 2.58 | 2.60 | 2.53 | 2.58 | 2.55 | - | 110,766 |
| Aug 6, 2025 | 2.59 | 2.59 | 2.55 | 2.58 | 2.55 | -0.39% | 25,827 |
| Aug 5, 2025 | 2.60 | 2.60 | 2.56 | 2.59 | 2.56 | 0.39% | 57,188 |
| Aug 4, 2025 | 2.60 | 2.60 | 2.56 | 2.58 | 2.55 | 0.39% | 150,785 |
| Aug 1, 2025 | 2.52 | 2.60 | 2.51 | 2.57 | 2.54 | 1.98% | 393,733 |
| Jul 31, 2025 | 2.48 | 2.54 | 2.47 | 2.52 | 2.49 | 2.23% | 236,189 |
| Jul 30, 2025 | 2.42 | 2.47 | 2.41 | 2.47 | 2.44 | 0.61% | 64,039 |
| Jul 29, 2025 | 2.39 | 2.45 | 2.37 | 2.45 | 2.42 | 2.08% | 65,370 |
| Jul 28, 2025 | 2.45 | 2.46 | 2.40 | 2.40 | 2.37 | -1.64% | 194,163 |
| Jul 25, 2025 | 2.48 | 2.48 | 2.44 | 2.44 | 2.41 | -1.61% | 52,183 |
| Jul 24, 2025 | 2.44 | 2.49 | 2.44 | 2.48 | 2.45 | 1.22% | 195,427 |
| Jul 23, 2025 | 2.36 | 2.46 | 2.36 | 2.45 | 2.42 | 1.66% | 423,368 |
| Jul 22, 2025 | 2.45 | 2.46 | 2.40 | 2.41 | 2.38 | -0.41% | 32,453 |
| Jul 21, 2025 | 2.48 | 2.49 | 2.42 | 2.42 | 2.39 | -2.81% | 21,547 |